Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.982 8.032 7.949 7.977 436,955 -0.03(-0.41%)
Apr 29, 2019 7.960 8.076 7.960 8.010 277,607 +0.02(+0.21%)
Apr 26, 2019 7.944 8.010 7.933 7.993 249,762 +0.07(+0.83%)
Apr 25, 2019 7.938 7.966 7.867 7.927 349,976 -0.02(-0.21%)
Apr 24, 2019 7.960 8.021 7.933 7.944 464,439 -0.02(-0.21%)
Apr 23, 2019 7.905 7.966 7.894 7.960 305,849 +0.06(+0.70%)
Apr 22, 2019 7.905 7.922 7.889 7.905 242,016 +0.00(+0.00%)
Apr 18, 2019 7.922 7.932 7.900 7.905 178,687 -0.01(-0.07%)
Apr 17, 2019 7.933 7.938 7.878 7.911 210,169 -0.01(-0.14%)
Apr 16, 2019 7.867 7.944 7.856 7.922 287,046 +0.07(+0.84%)
Apr 15, 2019 7.872 7.878 7.839 7.856 377,908 -0.01(-0.14%)
Apr 12, 2019 7.894 7.916 7.812 7.867 211,225 +0.00(+0.00%)
Apr 11, 2019 7.867 7.911 7.839 7.867 261,345 +0.00(+0.00%)
Apr 10, 2019 7.850 7.870 7.845 7.867 213,128 +0.02(+0.28%)
Apr 09, 2019 7.916 7.916 7.790 7.845 815,450 -0.10(-1.25%)
Apr 08, 2019 7.916 7.947 7.889 7.944 208,635 +0.03(+0.35%)
Apr 05, 2019 7.927 7.973 7.905 7.916 223,949 -0.01(-0.07%)
Apr 04, 2019 7.900 7.922 7.883 7.922 240,151 +0.03(+0.35%)
Apr 03, 2019 7.889 7.938 7.878 7.894 211,170 +0.01(+0.14%)
Apr 02, 2019 7.856 7.903 7.839 7.883 462,607 +0.04(+0.56%)
Apr 01, 2019 7.856 7.872 7.817 7.839 494,676 +0.04(+0.49%)
Mar 29, 2019 7.823 7.867 7.801 7.801 401,546 -0.02(-0.21%)
Mar 28, 2019 7.806 7.823 7.790 7.817 295,888 +0.01(+0.07%)
Mar 27, 2019 7.784 7.827 7.768 7.812 413,293 +0.03(+0.42%)
Mar 26, 2019 7.828 7.861 7.762 7.779 318,468 -0.03(-0.35%)
Mar 25, 2019 7.757 7.839 7.757 7.806 327,317 +0.04(+0.50%)
Mar 22, 2019 7.823 7.844 7.735 7.768 309,930 -0.07(-0.91%)
Mar 21, 2019 7.817 7.867 7.801 7.839 411,647 +0.02(+0.28%)
Mar 20, 2019 7.823 7.894 7.762 7.817 359,285 +0.00(+0.00%)
Mar 19, 2019 7.883 7.903 7.784 7.817 310,123 -0.05(-0.63%)
Mar 18, 2019 7.878 7.878 7.812 7.867 427,279 +0.02(+0.28%)
Mar 15, 2019 7.828 7.861 7.795 7.845 972,509 +0.06(+0.71%)
Mar 14, 2019 7.729 7.817 7.674 7.790 460,226 +0.08(+1.07%)
Mar 13, 2019 7.707 7.718 7.627 7.707 585,929 +0.04(+0.56%)
Mar 12, 2019 7.766 7.766 7.632 7.664 823,958 -0.06(-0.83%)
Mar 11, 2019 7.761 7.809 7.707 7.729 995,653 -0.01(-0.14%)
Mar 08, 2019 7.648 7.755 7.648 7.739 655,366 +0.08(+0.98%)
Mar 07, 2019 7.670 7.675 7.616 7.664 470,493 -0.01(-0.07%)
Mar 06, 2019 7.643 7.697 7.611 7.670 575,495 +0.04(+0.49%)
Mar 05, 2019 7.702 7.702 7.522 7.632 802,384 -0.06(-0.77%)
Mar 04, 2019 7.675 7.745 7.648 7.691 968,743 +0.04(+0.49%)
Mar 01, 2019 7.777 7.793 7.595 7.654 563,260 -0.10(-1.25%)
Feb 28, 2019 7.959 7.959 7.664 7.750 925,172 -0.07(-0.89%)
Feb 27, 2019 7.884 7.884 7.798 7.820 407,352 -0.06(-0.75%)
Feb 26, 2019 7.938 7.938 7.861 7.879 433,166 -0.05(-0.68%)
Feb 25, 2019 7.981 7.981 7.895 7.932 436,802 -0.04(-0.54%)
Feb 22, 2019 7.922 7.981 7.831 7.975 661,519 +0.07(+0.88%)
Feb 21, 2019 7.879 7.932 7.868 7.906 408,361 +0.02(+0.27%)
Feb 20, 2019 7.798 7.922 7.793 7.884 578,031 +0.09(+1.17%)
Feb 19, 2019 7.809 7.836 7.788 7.793 437,038 -0.04(-0.48%)
Feb 15, 2019 7.788 7.852 7.777 7.831 273,706 +0.06(+0.76%)
Feb 14, 2019 7.745 7.836 7.745 7.772 594,947 -0.01(-0.07%)
Feb 13, 2019 7.750 7.820 7.718 7.777 686,143 +0.05(+0.69%)
Feb 12, 2019 7.777 7.804 7.697 7.723 748,976 -0.03(-0.35%)
Feb 11, 2019 7.739 7.836 7.718 7.750 558,981 +0.01(+0.14%)
Feb 08, 2019 7.734 7.814 7.691 7.739 552,633 -0.01(-0.14%)
Feb 07, 2019 7.820 7.847 7.672 7.750 581,238 -0.09(-1.10%)
Feb 06, 2019 7.873 7.884 7.804 7.836 497,810 -0.04(-0.54%)
Feb 05, 2019 7.777 7.879 7.766 7.879 437,672 +0.13(+1.66%)
Feb 04, 2019 7.654 7.766 7.616 7.750 538,457 +0.10(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.